Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Templeton Emerging Markets Fund Inc. (NY: EMF )

12.90 +0.07 (+0.55%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 5.956 6.025 5.951 5.975 28,509 +0.04(+0.74%)
Feb 26, 2016 5.956 5.956 5.912 5.931 22,121 -0.04(-0.73%)
Feb 25, 2016 5.894 5.978 5.894 5.975 44,981 +0.04(+0.63%)
Feb 24, 2016 5.900 5.937 5.850 5.937 61,914 -0.05(-0.84%)
Feb 23, 2016 6.044 6.044 5.956 5.987 18,481 -0.04(-0.62%)
Feb 22, 2016 5.912 6.036 5.912 6.025 220,683 +0.10(+1.74%)
Feb 19, 2016 5.925 5.937 5.900 5.922 11,531 -0.00(-0.05%)
Feb 18, 2016 5.956 6.006 5.919 5.925 49,947 -0.05(-0.84%)
Feb 17, 2016 5.931 6.006 5.928 5.975 40,579 +0.12(+2.14%)
Feb 16, 2016 5.912 5.912 5.812 5.850 66,328 +0.11(+1.85%)
Feb 12, 2016 5.706 5.744 5.744 5.744 96,000 +0.06(+1.10%)
Feb 11, 2016 5.594 5.681 5.569 5.681 40,707 -0.04(-0.66%)
Feb 10, 2016 5.644 5.769 5.644 5.719 54,640 +0.09(+1.55%)
Feb 09, 2016 5.681 5.781 5.619 5.631 64,925 -0.17(-2.91%)
Feb 08, 2016 5.856 5.856 5.756 5.800 60,387 -0.10(-1.69%)
Feb 05, 2016 5.950 5.971 5.859 5.900 74,927 -0.07(-1.15%)
Feb 04, 2016 5.931 6.025 5.896 5.969 81,170 +0.06(+0.95%)
Feb 03, 2016 5.831 5.912 5.794 5.912 103,764 +0.11(+1.94%)
Feb 02, 2016 5.836 5.837 5.787 5.800 146,122 -0.10(-1.69%)
Feb 01, 2016 5.844 5.925 5.803 5.900 68,128 -0.02(-0.32%)
Jan 29, 2016 5.887 5.931 5.831 5.919 72,792 +0.14(+2.38%)
Jan 28, 2016 5.750 5.825 5.712 5.781 50,715 +0.11(+1.87%)
Jan 27, 2016 5.681 5.740 5.625 5.675 123,333 -0.03(-0.44%)
Jan 26, 2016 5.619 5.704 5.619 5.700 72,251 +0.10(+1.79%)
Jan 25, 2016 5.650 5.650 5.582 5.600 136,649 -0.05(-0.88%)
Jan 22, 2016 5.594 5.662 5.569 5.650 55,814 +0.18(+3.31%)
Jan 21, 2016 5.394 5.575 5.344 5.469 170,275 +0.06(+1.16%)
Jan 20, 2016 5.419 5.469 5.269 5.406 265,760 -0.11(-2.04%)
Jan 19, 2016 5.562 5.607 5.494 5.519 53,990 +0.01(+0.11%)
Jan 15, 2016 5.544 5.512 5.512 5.512 76,960 -0.26(-4.55%)
Jan 14, 2016 5.700 5.812 5.638 5.775 97,882 +0.09(+1.65%)
Jan 13, 2016 5.750 5.769 5.650 5.681 225,365 -0.06(-1.09%)
Jan 12, 2016 5.794 5.794 5.662 5.744 96,973 -0.03(-0.43%)
Jan 11, 2016 5.881 5.975 5.737 5.769 113,928 -0.03(-0.54%)
Jan 08, 2016 5.856 5.906 5.787 5.800 93,429 -0.08(-1.38%)
Jan 07, 2016 5.900 5.956 5.875 5.881 73,957 -0.15(-2.49%)
Jan 06, 2016 6.087 6.112 5.987 6.031 40,645 -0.13(-2.13%)
Jan 05, 2016 6.144 6.181 6.131 6.162 82,472 +0.04(+0.61%)
Jan 04, 2016 6.169 6.187 6.037 6.125 772,030 -0.11(-1.71%)
Dec 31, 2015 6.231 6.231 6.231 6.231 216,001 +0.05(+0.81%)
Dec 30, 2015 6.194 6.244 6.156 6.181 156,222 -0.05(-0.80%)
Dec 29, 2015 6.319 6.350 6.212 6.231 82,384 -0.11(-1.77%)
Dec 28, 2015 6.194 6.387 6.194 6.344 235,290 +0.08(+1.30%)
Dec 24, 2015 6.300 6.262 6.262 6.262 33,120 +0.06(+0.91%)
Dec 23, 2015 6.131 6.231 6.131 6.206 126,693 +0.06(+1.04%)
Dec 22, 2015 6.106 6.156 6.106 6.142 91,471 +0.05(+0.80%)
Dec 21, 2015 6.169 6.181 6.081 6.094 177,555 -0.01(-0.20%)
Dec 18, 2015 6.206 6.206 6.106 6.106 199,801 -0.07(-1.21%)
Dec 17, 2015 6.200 6.245 6.156 6.181 166,534 +0.02(+0.30%)
Dec 16, 2015 6.156 6.200 6.012 6.162 295,476 +0.07(+1.16%)
Dec 15, 2015 6.031 6.125 5.987 6.092 225,213 +0.08(+1.32%)
Dec 14, 2015 6.062 6.119 5.906 6.012 119,865 +0.04(+0.61%)
Dec 11, 2015 6.053 6.053 5.938 5.976 302,532 -0.14(-2.34%)
Dec 10, 2015 6.153 6.158 6.092 6.120 126,712 -0.06(-0.98%)
Dec 09, 2015 6.153 6.202 6.094 6.180 202,356 +0.03(+0.45%)
Dec 08, 2015 6.103 6.158 6.092 6.153 106,357 -0.08(-1.33%)
Dec 07, 2015 6.285 6.293 6.208 6.235 219,658 -0.08(-1.22%)
Dec 04, 2015 6.257 6.351 6.180 6.312 348,778 -0.03(-0.43%)
Dec 03, 2015 6.428 6.428 6.312 6.340 133,180 -0.03(-0.43%)
Dec 02, 2015 6.395 6.439 6.351 6.368 42,999 -0.07(-1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.